NASDAQ:CELH | Historical Stock Price | Celsius Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.05$0.22$1.00$4.58$21.00$96.302007-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.77$16.7710,963,800——
2020-12-30$14.81$14.812,914,200——
2020-12-29$13.63$13.632,969,100——
2020-12-28$13.96$13.963,090,600——
2020-12-24$14.72$14.722,435,400——
2020-12-23$14.33$14.332,317,800——
2020-12-22$13.78$13.784,327,500——
2020-12-21$13.77$13.772,331,300——
2020-12-18$13.07$13.073,068,400——
2020-12-17$13.29$13.292,349,900——
2020-12-16$13.23$13.234,271,100——
2020-12-15$12.00$12.002,103,300——
2020-12-14$11.89$11.891,431,600——
2020-12-11$12.13$12.131,708,800——
2020-12-10$12.12$12.121,566,000——
2020-12-09$11.89$11.893,212,400——
2020-12-08$12.44$12.441,908,000——
2020-12-07$12.46$12.462,788,500——
2020-12-04$11.87$11.873,105,300——
2020-12-03$12.07$12.072,491,500——
2020-12-02$11.84$11.842,971,200——
2020-12-01$11.58$11.587,038,900——
2020-11-30$10.75$10.754,680,600——
2020-11-27$10.90$10.902,266,800——
2020-11-25$10.15$10.153,604,500——
2020-11-24$10.39$10.395,033,400——
2020-11-23$11.23$11.232,906,700——
2020-11-20$11.39$11.392,621,700——
2020-11-19$11.34$11.343,077,400——
2020-11-18$10.64$10.642,850,600——
2020-11-17$10.77$10.776,177,900——
2020-11-16$11.36$11.366,246,300——
2020-11-13$10.86$10.868,014,800——
2020-11-12$10.65$10.6520,981,100——
2020-11-11$8.26$8.262,827,800——
2020-11-10$7.98$7.982,417,100——
2020-11-09$8.04$8.043,511,500——
2020-11-06$7.91$7.911,926,000——
2020-11-05$7.95$7.953,355,800——
2020-11-04$7.83$7.832,947,200——
2020-11-03$7.36$7.362,714,100——
2020-11-02$6.80$6.801,968,000——
2020-10-30$6.70$6.703,695,100——
2020-10-29$7.43$7.433,705,000——
2020-10-28$7.14$7.142,948,400——
2020-10-27$7.27$7.272,386,200——
2020-10-26$6.91$6.913,361,200——
2020-10-23$7.34$7.343,968,400——
2020-10-22$7.66$7.665,250,900——
2020-10-21$7.09$7.091,405,800——
2020-10-20$7.10$7.101,229,700——
2020-10-19$7.06$7.062,170,800——
2020-10-16$6.98$6.981,833,900——
2020-10-15$7.12$7.122,203,200——
2020-10-14$7.31$7.316,795,600——
2020-10-13$7.63$7.634,889,400——
2020-10-12$7.14$7.142,527,500——
2020-10-09$7.32$7.326,713,100——
2020-10-08$6.83$6.833,460,500——
2020-10-07$7.34$7.342,855,400——
2020-10-06$7.05$7.053,600,900——
2020-10-05$7.54$7.542,452,500——
2020-10-02$7.68$7.683,590,400——
2020-10-01$7.31$7.3113,563,900——
2020-09-30$7.57$7.573,056,100——
2020-09-29$6.94$6.941,879,800——
2020-09-28$6.75$6.751,669,200——
2020-09-25$6.59$6.591,066,200——
2020-09-24$6.51$6.511,512,000——
2020-09-23$6.49$6.492,137,500——
2020-09-22$6.97$6.971,744,500——
2020-09-21$7.19$7.191,758,600——
2020-09-18$7.31$7.314,689,300——
2020-09-17$7.31$7.311,597,800——
2020-09-16$7.07$7.071,300,200——
2020-09-15$7.29$7.292,244,300——
2020-09-14$7.04$7.041,278,000——
2020-09-11$6.87$6.871,426,200——
2020-09-10$6.93$6.931,995,900——
2020-09-09$6.79$6.792,196,000——
2020-09-08$6.24$6.241,655,700——
2020-09-04$6.31$6.312,599,200——
2020-09-03$6.21$6.211,599,600——
2020-09-02$6.63$6.631,832,100——
2020-09-01$6.74$6.741,648,200——
2020-08-31$6.47$6.473,586,800——
2020-08-28$6.85$6.852,022,000——
2020-08-27$6.93$6.931,795,800——
2020-08-26$7.19$7.191,677,000——
2020-08-25$7.10$7.101,763,700——
2020-08-24$7.07$7.074,132,500——
2020-08-21$7.10$7.103,690,000——
2020-08-20$7.63$7.635,818,200——
2020-08-19$8.46$8.465,596,800——
2020-08-18$7.69$7.692,635,200——
2020-08-17$7.68$7.682,853,300——
2020-08-14$7.17$7.171,414,200——
2020-08-13$7.15$7.153,583,800——
2020-08-12$6.70$6.704,684,200——
2020-08-11$6.62$6.627,251,900——
2020-08-10$6.61$6.614,234,200——
2020-08-07$7.07$7.076,530,700——
2020-08-06$6.94$6.9411,783,700——
2020-08-05$5.22$5.223,754,200——
2020-08-04$4.75$4.752,466,900——
2020-08-03$4.80$4.802,112,600——
2020-07-31$4.89$4.891,505,700——
2020-07-30$4.91$4.911,570,800——
2020-07-29$5.06$5.061,956,000——
2020-07-28$4.88$4.882,270,400——
2020-07-27$4.93$4.931,583,700——
2020-07-24$4.66$4.661,639,200——
2020-07-23$4.85$4.851,401,300——
2020-07-22$4.87$4.872,495,400——
2020-07-21$4.72$4.721,778,400——
2020-07-20$4.77$4.772,420,700——
2020-07-17$4.79$4.792,612,700——
2020-07-16$4.62$4.622,197,200——
2020-07-15$4.59$4.592,128,500——
2020-07-14$4.46$4.462,869,500——
2020-07-13$4.47$4.473,199,200——
2020-07-10$4.31$4.311,815,900——
2020-07-09$4.30$4.303,285,900——
2020-07-08$4.12$4.123,537,600——
2020-07-07$3.94$3.942,451,000——
2020-07-06$3.77$3.771,707,000——
2020-07-02$3.71$3.711,688,100——
2020-07-01$3.68$3.683,032,700——
2020-06-30$3.92$3.921,454,400——
2020-06-29$3.85$3.852,374,800——
2020-06-26$3.68$3.684,473,300——
2020-06-25$3.79$3.791,661,100——
2020-06-24$3.48$3.482,493,900——
2020-06-23$3.70$3.702,901,300——
2020-06-22$3.38$3.381,449,900——
2020-06-19$3.39$3.391,756,800——
2020-06-18$3.39$3.393,001,800——
2020-06-17$3.16$3.161,294,200——
2020-06-16$3.08$3.081,458,600——
2020-06-15$3.20$3.201,678,500——
2020-06-12$3.01$3.011,501,800——
2020-06-11$2.88$2.881,927,200——
2020-06-10$3.16$3.161,110,900——
2020-06-09$3.16$3.16862,200——
2020-06-08$3.18$3.181,767,000——
2020-06-05$3.22$3.222,223,600——
2020-06-04$3.06$3.062,304,600——
2020-06-03$2.94$2.941,709,100——
2020-06-02$2.96$2.961,273,800——
2020-06-01$2.96$2.961,935,600——
2020-05-29$3.09$3.091,850,100——
2020-05-28$2.90$2.902,019,300——
2020-05-27$2.97$2.972,377,800——
2020-05-26$3.08$3.085,037,600——
2020-05-22$3.00$3.002,472,300——
2020-05-21$2.80$2.804,002,900——
2020-05-20$2.65$2.654,223,100——
2020-05-19$2.62$2.626,044,100——
2020-05-18$2.31$2.311,763,400——
2020-05-15$2.16$2.161,356,000——
2020-05-14$2.15$2.151,704,000——
2020-05-13$2.00$2.002,900,400——
2020-05-12$2.11$2.117,686,900——
2020-05-11$1.82$1.822,374,500——
2020-05-08$1.70$1.701,487,100——
2020-05-07$1.51$1.51880,800——
2020-05-06$1.53$1.53836,400——
2020-05-05$1.61$1.61556,800——
2020-05-04$1.56$1.56984,300——
2020-05-01$1.63$1.631,158,900——
2020-04-30$1.67$1.671,161,900——
2020-04-29$1.65$1.65966,000——
2020-04-28$1.61$1.61837,900——
2020-04-27$1.59$1.59836,700——
2020-04-24$1.50$1.50687,900——
2020-04-23$1.52$1.52682,800——
2020-04-22$1.50$1.50854,700——
2020-04-21$1.45$1.45645,900——
2020-04-20$1.46$1.46425,400——
2020-04-17$1.47$1.47954,000——
2020-04-16$1.40$1.401,115,100——
2020-04-15$1.42$1.421,290,600——
2020-04-14$1.55$1.55906,000——
2020-04-13$1.52$1.52711,900——
2020-04-09$1.52$1.521,719,000——
2020-04-08$1.36$1.361,179,900——
2020-04-07$1.36$1.361,066,500——
2020-04-06$1.34$1.341,008,600——
2020-04-03$1.28$1.28564,900——
2020-04-02$1.27$1.27875,400——
2020-04-01$1.28$1.28642,900——
2020-03-31$1.40$1.40627,600——
2020-03-30$1.37$1.37722,700——
2020-03-27$1.37$1.371,067,400——
2020-03-26$1.35$1.351,752,600——
2020-03-25$1.29$1.291,216,800——
2020-03-24$1.33$1.331,856,400——
2020-03-23$1.41$1.411,397,700——
2020-03-20$1.29$1.291,796,100——
2020-03-19$1.39$1.391,487,400——
2020-03-18$1.32$1.321,764,000——
2020-03-17$1.39$1.392,221,500——
2020-03-16$1.07$1.072,900,700——
2020-03-13$1.78$1.782,014,500——
2020-03-12$1.71$1.711,751,100——
2020-03-11$1.80$1.801,459,200——
2020-03-10$1.85$1.85749,100——
2020-03-09$1.83$1.831,356,900——
2020-03-06$2.03$2.031,386,300——
2020-03-05$2.07$2.07717,900——
2020-03-04$2.22$2.221,143,000——
2020-03-03$2.11$2.111,979,100——
2020-03-02$1.94$1.94827,100——
2020-02-28$1.97$1.972,071,800——
2020-02-27$2.07$2.071,164,300——
2020-02-26$2.15$2.151,236,300——
2020-02-25$1.99$1.991,197,900——
2020-02-24$2.06$2.061,028,100——
2020-02-21$2.13$2.132,517,900——
2020-02-20$2.14$2.14828,900——
2020-02-19$2.06$2.061,150,500——
2020-02-18$2.07$2.07922,800——
2020-02-14$2.03$2.03466,200——
2020-02-13$1.97$1.97336,900——
2020-02-12$2.01$2.01443,100——
2020-02-11$1.97$1.97828,900——
2020-02-10$1.95$1.951,050,900——
2020-02-07$1.90$1.90512,400——
2020-02-06$1.92$1.92623,400——
2020-02-05$1.90$1.901,327,200——
2020-02-04$1.85$1.851,361,700——
2020-02-03$1.87$1.87689,100——
2020-01-31$1.80$1.801,171,500——
2020-01-30$1.86$1.86414,900——
2020-01-29$1.86$1.861,500,600——
2020-01-28$1.92$1.921,586,700——
2020-01-27$1.99$1.991,107,900——
2020-01-24$2.02$2.023,263,400——
2020-01-23$2.00$2.002,051,100——
2020-01-22$1.92$1.923,766,800——
2020-01-21$1.91$1.913,339,600——
2020-01-17$1.75$1.752,086,800——
2020-01-16$1.68$1.681,839,000——
2020-01-15$1.61$1.61584,100——
2020-01-14$1.60$1.60577,800——
2020-01-13$1.60$1.601,026,600——
2020-01-10$1.54$1.54717,300——
2020-01-09$1.56$1.561,276,500——
2020-01-08$1.46$1.461,061,100——
2020-01-07$1.42$1.423,549,300——
2020-01-06$1.51$1.51804,600——
2020-01-03$1.55$1.55876,000——
2020-01-02$1.58$1.58858,300——